U.S. markets close in 5 hours 47 minutes

Ethernity Networks Ltd. (ENET.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
0.9500+0.0500 (+5.56%)
A partir del 02:38PM BST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.91800.95000.85000.95000.95003,109,381
02 may 20240.90000.95000.85000.90000.90004,096,438
01 may 20240.87500.95000.85000.90000.90004,918,980
30 abr 20240.80000.90000.75000.87500.87506,671,264
29 abr 20240.80000.85000.75000.80000.80004,147,204
26 abr 20240.80000.85000.75000.80000.80007,747,214
25 abr 20240.85000.90000.76600.80000.80005,656,343
24 abr 20240.85000.90000.81100.85000.85002,463,833
23 abr 20240.90000.95000.80000.85000.85005,367,011
22 abr 20240.90000.95000.85600.90000.90008,137,605
19 abr 20240.87501.10000.85000.90000.900035,204,595
18 abr 20240.95001.00000.85000.87500.87508,800,080
17 abr 20240.87501.05000.84000.95000.950017,026,476
16 abr 20240.97501.00000.85000.87500.87509,880,748
15 abr 20241.02501.05000.91600.97500.975022,793,138
12 abr 20241.07501.15000.95001.02501.025021,088,985
11 abr 20241.17501.25001.05001.07501.075024,995,040
10 abr 20241.00001.30000.98001.17501.175055,902,864
09 abr 20240.97501.25000.88101.00001.000087,881,271
08 abr 20240.70001.05000.65000.97500.975035,997,518
05 abr 20240.75000.80000.65000.70000.70005,726,929
04 abr 20240.77500.80000.71200.75000.75003,993,942
03 abr 20240.75000.80000.65000.77500.775017,065,940
02 abr 20240.72500.80000.70000.75000.750011,415,975
28 mar 20240.85000.80600.60000.72500.725021,537,049
27 mar 20240.72500.80000.66000.67500.67504,164,580
26 mar 20240.80000.80000.71000.72500.72507,134,771
25 mar 20240.77500.85000.75000.80000.80002,448,906
22 mar 20240.80000.85000.75000.77500.77502,553,165
21 mar 20240.77500.85000.75000.80000.80009,263,965
20 mar 20240.77500.80000.75000.77500.77503,505,832
19 mar 20240.77500.80000.75000.77500.77503,266,842
18 mar 20240.77500.80000.75000.77500.77503,938,853
15 mar 20240.77500.80000.75000.77500.77501,711,333
14 mar 20240.82500.84800.79000.77500.77504,562,040
13 mar 20240.77500.85000.75000.82500.82507,739,049
12 mar 20240.77500.80000.75000.77500.775014,104,419
11 mar 20240.87500.90000.75000.77500.775013,858,597
08 mar 20240.85000.90000.80000.87500.875013,650,342
07 mar 20240.87500.90000.80000.85000.85007,875,451
06 mar 20240.87500.95000.85000.87500.875010,906,577
05 mar 20240.87500.95000.85000.87500.875011,668,776
04 mar 20240.92500.95000.85000.87500.87506,023,954
01 mar 20240.87500.95000.85000.92500.925011,145,042
29 feb 20240.90000.95000.85000.87500.87506,784,868
28 feb 20240.92500.95000.88600.90000.90009,085,083
27 feb 20240.00930.01000.00900.00930.009312,034,667
26 feb 20240.00950.01000.00900.00930.00935,519,009
23 feb 20240.00880.01000.00850.00950.009522,946,328
22 feb 20240.00980.01000.00850.00880.008825,465,013
21 feb 20240.00980.01000.00900.00980.009812,087,915
20 feb 20240.00950.01100.00900.00980.009818,217,120
19 feb 20240.01030.01050.00900.00950.009523,705,327
16 feb 20240.01000.01100.00950.01030.010331,424,481
15 feb 20240.01050.01100.00950.01000.010027,002,516
14 feb 20240.01030.01150.01000.01050.010515,869,209
13 feb 20240.01100.01150.01000.01030.010311,243,999
12 feb 20240.01050.01200.01000.01100.011023,359,723
09 feb 20240.01100.01150.01000.01050.010518,419,284
08 feb 20240.01050.01200.01000.01100.011039,476,772
07 feb 20240.01130.01150.01020.01050.010537,281,609
06 feb 20240.01150.01250.01000.01150.011543,070,763
05 feb 20240.01270.01350.00980.01150.011564,648,084
02 feb 20240.01170.01380.01190.01240.012445,026,540
01 feb 20240.01370.01400.01100.01220.012268,675,186
31 ene 20240.01720.02000.01300.01400.0140123,436,374
30 ene 20240.01320.01880.01300.01620.0162176,359,680
29 ene 20240.01200.01500.01150.01320.013259,507,975
26 ene 20240.01320.01350.01150.01220.012253,500,993
25 ene 20240.01450.01500.01250.01320.013261,584,465
24 ene 20240.01550.01700.01400.01450.014573,344,843
23 ene 20240.01220.01850.01200.01530.0153205,787,892
22 ene 20240.01080.01300.01050.01220.012247,583,080
19 ene 20240.01130.01130.01050.01080.010816,039,033
18 ene 20240.01150.01200.01070.01130.011324,623,712
17 ene 20240.01200.01250.01090.01170.011733,871,053
16 ene 20240.00930.01250.00900.01200.012094,223,023
15 ene 20240.00970.01000.00900.00930.00934,927,844
12 ene 20240.01030.01050.00950.00980.009812,520,453
11 ene 20240.01030.01200.00960.01030.010340,545,179
10 ene 20240.01030.01040.01000.01030.01033,563,874
09 ene 20240.01030.01060.01000.01040.01045,769,244
08 ene 20240.01030.01150.01000.01030.010315,163,966
05 ene 20240.00930.01200.00800.01050.010549,996,688
04 ene 20240.00930.00950.00900.00930.00938,465,131
03 ene 20240.00930.00950.00900.00930.00939,106,652
02 ene 20240.00930.00950.00900.00930.00939,774,982
29 dic 20230.00930.00950.00900.00930.00933,364,691
28 dic 20230.00950.01000.00900.00930.00936,541,312
27 dic 20230.00950.01000.00930.00950.00952,660,604
22 dic 20230.00950.01000.00900.00950.00952,886,775
21 dic 20230.01030.01030.00830.00950.009512,298,020
20 dic 20230.01050.01100.00950.01030.010318,162,717
19 dic 20230.01050.01150.01000.01050.010524,510,656
18 dic 20230.01080.01250.01050.01150.011515,383,223
15 dic 20230.01080.01200.00900.01080.010814,153,070
14 dic 20230.01150.01400.01000.01050.010529,564,885
13 dic 20230.01170.01200.01100.01150.01158,229,048
12 dic 20230.01150.01290.01100.01170.01179,496,689
11 dic 20230.01150.01400.01100.01150.011517,463,196
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...